Skip to main content

MultiSensor AI Holdings, Inc. - Common Stock (NQ: MSAI )

1.561 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 1.590 1.650 1.540 1.561 30,730 +0.01(+0.71%)
Jul 19, 2024 1.645 1.645 1.550 1.550 11,062 -0.04(-2.52%)
Jul 18, 2024 1.650 1.650 1.560 1.590 40,160 -0.01(-0.93%)
Jul 17, 2024 1.635 1.650 1.560 1.605 26,771 -0.02(-1.53%)
Jul 16, 2024 1.670 1.670 1.600 1.630 64,781 +0.06(+3.82%)
Jul 15, 2024 1.570 1.660 1.570 1.570 37,436 -0.03(-1.88%)
Jul 12, 2024 1.620 1.659 1.585 1.600 44,477 -0.04(-2.74%)
Jul 11, 2024 1.726 1.726 1.610 1.645 8,804 -0.04(-2.66%)
Jul 10, 2024 1.680 1.841 1.680 1.690 29,463 -0.08(-4.52%)
Jul 09, 2024 1.890 1.890 1.670 1.770 21,792 -0.10(-5.35%)
Jul 08, 2024 1.910 2.000 1.770 1.870 36,418 +0.06(+3.03%)
Jul 05, 2024 1.750 1.815 1.725 1.815 21,334 +0.12(+6.77%)
Jul 03, 2024 1.650 1.710 1.650 1.700 5,922 +0.08(+4.93%)
Jul 02, 2024 1.620 1.760 1.610 1.620 57,183 -0.01(-0.92%)
Jul 01, 2024 1.700 1.745 1.600 1.635 117,442 -0.00(-0.30%)
Jun 28, 2024 1.650 1.750 1.560 1.640 327,437 -0.29(-15.03%)
Jun 27, 2024 2.010 2.005 1.900 1.930 7,443 +0.03(+1.58%)
Jun 26, 2024 1.890 1.990 1.890 1.900 11,998 -0.11(-5.47%)
Jun 25, 2024 2.000 2.010 1.900 2.010 37,415 +0.11(+5.78%)
Jun 24, 2024 2.000 2.060 1.900 1.900 16,177 -0.07(-3.55%)
Jun 21, 2024 2.210 2.210 1.970 1.970 20,308 -0.13(-6.19%)
Jun 20, 2024 2.140 2.140 2.030 2.100 13,776 +0.14(+7.14%)
Jun 18, 2024 2.050 2.100 1.960 1.960 13,516 -0.11(-5.31%)
Jun 17, 2024 2.060 2.240 2.060 2.070 7,109 -0.07(-3.27%)
Jun 14, 2024 2.160 2.310 2.100 2.140 31,988 -0.09(-4.04%)
Jun 13, 2024 2.240 2.241 2.080 2.230 3,808 +0.04(+1.83%)
Jun 12, 2024 2.130 2.229 2.130 2.190 5,304 +0.00(+0.00%)
Jun 11, 2024 2.230 2.250 2.100 2.190 9,019 +0.06(+2.82%)
Jun 10, 2024 2.130 2.250 2.100 2.130 14,178 +0.03(+1.43%)
Jun 07, 2024 2.310 2.310 2.050 2.100 19,182 +0.00(+0.00%)
Jun 06, 2024 2.250 2.255 2.070 2.100 8,228 -0.01(-0.47%)
Jun 05, 2024 2.120 2.139 2.110 2.110 6,181 -0.07(-3.21%)
Jun 04, 2024 2.100 2.220 2.100 2.180 10,038 -0.01(-0.46%)
Jun 03, 2024 2.140 2.300 2.080 2.190 7,377 +0.03(+1.39%)
May 31, 2024 2.240 2.305 2.140 2.160 6,955 -0.01(-0.46%)
May 30, 2024 2.150 2.200 2.110 2.170 3,800 +0.06(+2.84%)
May 29, 2024 2.390 2.390 2.060 2.110 9,533 -0.27(-11.34%)
May 28, 2024 2.280 2.384 2.150 2.380 8,692 +0.05(+2.15%)
May 24, 2024 2.350 2.365 2.135 2.330 10,496 +0.13(+5.91%)
May 23, 2024 2.530 2.600 2.130 2.200 39,401 -0.05(-2.22%)
May 22, 2024 2.510 2.510 2.200 2.250 48,719 -0.26(-10.36%)
May 21, 2024 2.500 2.592 2.500 2.510 20,515 +0.00(+0.00%)
May 20, 2024 2.500 2.550 2.500 2.510 17,201 -0.01(-0.40%)
May 17, 2024 2.520 2.700 2.500 2.520 30,846 -0.08(-3.08%)
May 16, 2024 2.600 2.700 2.500 2.600 15,059 -0.04(-1.52%)
May 15, 2024 2.570 2.735 2.550 2.640 25,916 +0.07(+2.72%)
May 14, 2024 2.590 2.780 2.560 2.570 9,917 +0.02(+0.78%)
May 13, 2024 2.610 2.800 2.529 2.550 11,145 +0.02(+0.79%)
May 10, 2024 2.610 2.610 2.520 2.530 10,167 +0.02(+0.80%)
May 09, 2024 2.600 2.668 2.510 2.510 3,133 -0.17(-6.34%)
May 08, 2024 2.500 2.727 2.502 2.680 7,060 +0.02(+0.75%)
May 07, 2024 2.770 2.770 2.613 2.660 7,194 -0.03(-1.12%)
May 06, 2024 2.670 2.740 2.530 2.690 36,836 -0.05(-1.82%)
May 03, 2024 2.750 3.100 2.680 2.740 105,833 -0.09(-3.18%)
May 02, 2024 2.830 2.830 2.584 2.830 28,903 +0.12(+4.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.